IT Link historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	24.400	24.500	24.200	24.200	22.484	158
2022-10-20	24.800	24.800	24.400	24.400	22.670	393
2022-10-19	25.000	25.000	24.800	24.800	23.042	639
2022-10-18	24.400	25.000	24.400	24.900	23.134	1,403
2022-10-17	24.200	24.500	24.100	24.400	22.670	1,951
2022-10-14	24.200	24.200	24.000	24.200	22.484	1,011
2022-10-13	24.500	24.500	24.200	24.200	22.484	391
2022-10-12	24.800	24.800	24.500	24.500	22.763	775
2022-10-11	24.700	24.800	24.400	24.700	22.949	741
2022-10-10	24.300	24.700	24.000	24.700	22.949	1,307
2022-10-07	24.700	24.700	24.400	24.400	22.670	1,671
2022-10-06	24.600	25.000	24.600	24.600	22.856	521
2022-10-05	24.100	24.500	24.000	24.500	22.763	1,260
2022-10-04	23.300	24.300	23.300	24.000	22.298	741
2022-10-03	23.200	23.500	23.200	23.200	21.555	380
2022-09-30	22.600	23.200	22.600	23.200	21.555	925
2022-09-29	23.500	23.600	22.600	22.600	20.998	1,643
2022-09-28	23.400	23.400	23.200	23.200	21.555	369
2022-09-27	22.700	23.400	22.700	23.400	21.741	1,724
2022-09-26	22.600	22.600	21.600	22.600	20.998	1,236
2022-09-23	23.100	23.300	22.000	22.600	20.998	4,690
2022-09-22	24.300	24.300	23.800	24.000	22.298	776
2022-09-21	24.400	24.400	23.800	24.400	22.670	860
2022-09-20	24.400	24.400	23.900	24.400	22.670	619
2022-09-19	24.900	24.900	23.800	24.400	22.670	4,314
2022-09-16	25.500	25.500	24.300	24.800	23.042	3,226
2022-09-15	25.600	25.900	25.500	25.500	23.692	1,007
2022-09-14	26.000	26.400	25.500	25.500	23.692	2,096
2022-09-13	25.800	26.700	25.800	26.100	24.249	1,609
2022-09-12	25.700	25.900	25.700	25.800	23.971	671
2022-09-09	26.000	26.200	25.300	25.700	23.878	3,064
2022-09-08	26.200	26.400	26.000	26.100	24.249	1,053
2022-09-07	26.100	26.100	25.700	26.100	24.249	1,519
2022-09-06	25.600	26.000	25.500	26.000	24.156	2,483
2022-09-05	25.500	26.000	25.500	25.500	23.692	812
2022-09-02	25.800	26.300	25.700	26.000	24.156	1,585
2022-09-01	26.300	26.400	25.900	26.000	24.156	1,136
2022-08-31	26.700	26.700	26.300	26.300	24.435	527
2022-08-30	26.900	27.000	26.700	26.700	24.807	791
2022-08-29	28.100	28.100	25.600	26.900	24.993	4,045
2022-08-26	28.600	28.600	28.200	28.200	26.200	479
2022-08-25	28.700	28.900	28.500	28.500	26.479	689
2022-08-24	28.900	28.900	28.700	28.700	26.665	378
2022-08-23	27.800	29.000	27.800	28.800	26.758	2,425
2022-08-22	28.700	29.100	27.800	27.800	25.829	3,187
2022-08-19	30.400	30.400	27.400	28.700	26.665	9,035
2022-08-18	30.800	31.000	30.400	30.500	28.337	2,659
2022-08-17	29.600	30.900	29.600	30.100	27.966	6,125
2022-08-16	29.000	29.500	28.900	29.500	27.408	1,449
2022-08-15	29.000	29.200	28.800	28.900	26.851	1,110
2022-08-12	29.000	29.200	28.800	29.000	26.944	2,297
2022-08-11	27.800	29.000	27.800	28.800	26.758	2,748
2022-08-10	28.500	28.700	27.500	27.600	25.643	2,286
2022-08-09	28.400	28.700	28.400	28.500	26.479	838
2022-08-08	28.200	29.000	28.000	28.900	26.851	2,760
2022-08-05	28.000	28.000	27.700	27.900	25.922	761
2022-08-04	27.900	28.000	27.800	28.000	26.015	637
2022-08-03	27.800	28.000	27.500	27.900	25.922	765
2022-08-02	28.000	28.000	27.600	27.800	25.829	681
2022-08-01	28.200	28.600	28.100	28.200	26.200	1,534

← NewerPage 18 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5000 EUR
2025-07-04	0.5000 EUR
2024-07-04	0.3500 EUR
2023-07-05	0.3000 EUR
2022-07-06	0.2500 EUR
2021-07-07	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.